시장 데이터를 불러오는 중
전체 종목
Brookstone Opportunities ETF 과거 주가
Brookstone Opportunities ETF · BAMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Opportunities ETF · BAMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,954 | ₩46,981 | ₩46,930 | ₩46,930 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,686 | ₩46,714 | ₩46,673 | ₩46,714 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,820 | ₩46,820 | ₩46,767 | ₩46,800 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,921 | ₩46,954 | ₩46,913 | ₩46,913 | -0.02% | 700 |
| 2026.10.05 | ₩46,767 | ₩46,767 | ₩46,737 | ₩46,737 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,659 | ₩46,659 | ₩46,592 | ₩46,598 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,284 | ₩46,425 | ₩46,284 | ₩46,378 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,592 | ₩46,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,405 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,425 | ₩46,492 | ₩46,425 | ₩46,488 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,592 | ₩46,592 | ₩46,525 | ₩46,535 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,753 | ₩46,764 | ₩46,713 | ₩46,764 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,418 | ₩46,572 | ₩46,418 | ₩46,572 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,606 | ₩46,619 | ₩46,592 | ₩46,597 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,834 | ₩46,887 | ₩46,834 | ₩46,834 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,418 | ₩46,909 | ₩46,418 | ₩46,866 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,405 | ₩46,485 | ₩46,365 | ₩46,481 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,418 | ₩46,488 | ₩46,418 | ₩46,488 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,485 | ₩46,485 | ₩46,016 | ₩46,192 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,378 | ₩46,391 | ₩46,351 | ₩46,375 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,512 | ₩46,639 | ₩46,432 | ₩46,546 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩47,075 | ₩47,075 | ₩46,659 | ₩46,665 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,418 | ₩46,418 | ₩46,351 | ₩46,393 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,606 | ₩46,619 | ₩46,575 | ₩46,575 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,740 | ₩46,820 | ₩46,713 | ₩46,713 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩47,048 | ₩47,048 | ₩46,928 | ₩46,961 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,914 | ₩47,095 | ₩46,874 | ₩46,928 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,767 | ₩46,793 | ₩46,740 | ₩46,757 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,673 | ₩46,686 | ₩46,566 | ₩46,590 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,820 | ₩46,847 | ₩46,807 | ₩46,839 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,941 | ₩46,964 | ₩46,941 | ₩46,964 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,169 | ₩47,169 | ₩47,115 | ₩47,150 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,914 | ₩47,028 | ₩46,914 | ₩47,003 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,968 | ₩47,021 | ₩46,968 | ₩47,019 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,921 | ₩46,941 | ₩46,901 | ₩46,901 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,740 | ₩46,981 | ₩46,740 | ₩46,960 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,928 | ₩46,928 | ₩46,740 | ₩46,740 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩47,102 | ₩47,102 | ₩47,035 | ₩47,048 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,370 | ₩47,370 | ₩47,000 | ₩47,000 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,249 | ₩47,249 | ₩47,142 | ₩47,154 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,316 | ₩47,343 | ₩47,276 | ₩47,295 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,397 | ₩47,397 | ₩47,343 | ₩47,350 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,209 | ₩47,249 | ₩47,198 | ₩47,198 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,182 | ₩47,182 | ₩47,138 | ₩47,138 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,249 | ₩47,249 | ₩47,209 | ₩47,229 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,222 | ₩47,269 | ₩47,222 | ₩47,269 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩47,102 | ₩47,155 | ₩47,102 | ₩47,111 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩47,062 | ₩47,410 | ₩47,062 | ₩47,273 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,740 | ₩47,276 | ₩46,740 | ₩47,233 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,633 | ₩46,740 | ₩46,633 | ₩46,702 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,217 | ₩46,338 | ₩46,217 | ₩46,330 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,869 | ₩46,123 | ₩45,855 | ₩46,087 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,896 | ₩45,896 | ₩45,671 | ₩45,671 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,204 | ₩46,204 | ₩46,184 | ₩46,184 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,150 | ₩46,150 | ₩45,949 | ₩46,011 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩46,030 | ₩46,030 | ₩45,909 | ₩45,956 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,949 | ₩45,949 | ₩45,855 | ₩45,896 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,271 | ₩46,271 | ₩46,244 | ₩46,244 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,190 | ₩46,298 | ₩46,190 | ₩46,257 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,150 | ₩46,164 | ₩46,032 | ₩46,032 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,271 | ₩46,271 | ₩46,110 | ₩46,150 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,472 | ₩46,472 | ₩46,318 | ₩46,405 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,485 | ₩46,500 | ₩46,391 | ₩46,500 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,432 | ₩46,432 | ₩46,378 | ₩46,424 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,351 | ₩46,351 | ₩46,284 | ₩46,339 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,445 | ₩46,539 | ₩46,432 | ₩46,516 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,257 | ₩46,391 | ₩46,257 | ₩46,378 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,177 | ₩46,216 | ₩46,110 | ₩46,216 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,405 | ₩46,405 | ₩46,338 | ₩46,378 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,351 | ₩46,499 | ₩46,351 | ₩46,479 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,338 | ₩46,338 | ₩46,190 | ₩46,290 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,338 | ₩46,351 | ₩46,207 | ₩46,207 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,244 | ₩46,249 | ₩46,231 | ₩46,249 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,989 | ₩46,070 | ₩45,989 | ₩46,056 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,775 | ₩45,869 | ₩45,775 | ₩45,802 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,989 | ₩46,003 | ₩45,775 | ₩45,788 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,882 | ₩45,882 | ₩45,762 | ₩45,775 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,708 | ₩45,922 | ₩45,708 | ₩45,813 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,204 | ₩46,204 | ₩46,043 | ₩46,058 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩46,097 | ₩46,134 | ₩46,097 | ₩46,134 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,257 | ₩46,257 | ₩45,869 | ₩45,896 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,271 | ₩46,311 | ₩46,204 | ₩46,204 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,909 | ₩46,378 | ₩45,909 | ₩46,244 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,668 | ₩45,855 | ₩45,668 | ₩45,837 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,360 | ₩45,721 | ₩45,293 | ₩45,675 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,601 | ₩45,628 | ₩45,212 | ₩45,212 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,788 | ₩45,788 | ₩45,226 | ₩45,641 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,802 | ₩45,882 | ₩45,684 | ₩45,688 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,842 | ₩45,842 | ₩45,654 | ₩45,693 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,257 | ₩46,351 | ₩46,257 | ₩46,304 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩46,123 | ₩46,123 | ₩46,078 | ₩46,078 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,271 | ₩46,324 | ₩46,257 | ₩46,311 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩46,137 | ₩46,284 | ₩46,123 | ₩46,231 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩46,110 | ₩46,204 | ₩46,110 | ₩46,168 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩46,043 | ₩46,070 | ₩46,043 | ₩46,070 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩46,070 | ₩46,070 | ₩46,043 | ₩46,046 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,976 | ₩46,018 | ₩45,976 | ₩46,018 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,922 | ₩46,030 | ₩45,922 | ₩45,924 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,547 | ₩45,802 | ₩45,547 | ₩45,779 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,413 | ₩45,708 | ₩45,413 | ₩45,680 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,360 | ₩45,413 | ₩45,349 | ₩45,349 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,373 | ₩45,537 | ₩45,373 | ₩45,537 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,614 | ₩45,614 | ₩45,533 | ₩45,533 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,788 | ₩45,882 | ₩45,788 | ₩45,857 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,601 | ₩45,668 | ₩45,601 | ₩45,641 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,400 | ₩45,558 | ₩45,346 | ₩45,558 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,561 | ₩45,574 | ₩45,534 | ₩45,574 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,507 | ₩45,520 | ₩45,453 | ₩45,498 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,467 | ₩45,467 | ₩45,306 | ₩45,346 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,306 | ₩45,483 | ₩45,306 | ₩45,483 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,998 | ₩45,132 | ₩44,998 | ₩45,077 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,998 | ₩44,998 | ₩44,854 | ₩44,854 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,226 | ₩45,226 | ₩45,064 | ₩45,064 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,743 | ₩45,051 | ₩44,743 | ₩45,030 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,649 | ₩44,664 | ₩44,596 | ₩44,664 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,710 | ₩44,757 | ₩44,703 | ₩44,741 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,824 | ₩44,837 | ₩44,824 | ₩44,829 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,810 | ₩44,817 | ₩44,783 | ₩44,817 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,690 | ₩44,690 | ₩44,649 | ₩44,676 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,770 | ₩44,775 | ₩44,743 | ₩44,775 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,837 | ₩44,837 | ₩44,515 | ₩44,542 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,743 | ₩44,743 | ₩44,663 | ₩44,716 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,716 | ₩44,850 | ₩44,716 | ₩44,761 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,368 | ₩44,369 | ₩44,288 | ₩44,369 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,288 | ₩44,316 | ₩44,288 | ₩44,316 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩44,006 | ₩44,180 | ₩44,006 | ₩44,167 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,604 | ₩43,875 | ₩43,604 | ₩43,875 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,738 | ₩43,738 | ₩43,644 | ₩43,655 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,229 | ₩43,752 | ₩43,229 | ₩43,732 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,584 | ₩43,584 | ₩43,470 | ₩43,553 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,666 | ₩42,871 | ₩42,666 | ₩42,871 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,760 | ₩42,887 | ₩42,760 | ₩42,887 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,747 | ₩42,791 | ₩42,720 | ₩42,791 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,814 | ₩42,827 | ₩42,760 | ₩42,773 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,566 | ₩42,599 | ₩42,566 | ₩42,591 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩42,050 | ₩42,050 | ₩41,862 | ₩41,933 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,996 | ₩41,996 | ₩41,983 | ₩41,986 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,653 | ₩42,653 | ₩42,402 | ₩42,402 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,787 | ₩42,814 | ₩42,773 | ₩42,781 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,720 | ₩42,720 | ₩42,613 | ₩42,626 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,948 | ₩42,948 | ₩42,732 | ₩42,732 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,546 | ₩42,572 | ₩42,291 | ₩42,413 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,720 | ₩42,773 | ₩42,720 | ₩42,747 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩43,095 | ₩43,130 | ₩42,814 | ₩42,814 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,309 | ₩43,309 | ₩43,196 | ₩43,209 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,149 | ₩43,242 | ₩43,135 | ₩43,146 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩43,108 | ₩43,108 | ₩42,867 | ₩42,902 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩43,095 | ₩43,108 | ₩43,015 | ₩43,015 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,470 | ₩43,470 | ₩43,370 | ₩43,403 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,256 | ₩43,698 | ₩43,256 | ₩43,484 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,948 | ₩43,537 | ₩42,948 | ₩43,523 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,296 | ₩43,403 | ₩43,229 | ₩43,336 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,618 | ₩43,658 | ₩43,443 | ₩43,658 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,845 | ₩43,946 | ₩43,845 | ₩43,886 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,350 | ₩43,765 | ₩43,350 | ₩43,698 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,738 | ₩44,006 | ₩43,738 | ₩43,966 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,899 | ₩43,953 | ₩43,832 | ₩43,937 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,979 | ₩44,140 | ₩43,979 | ₩44,100 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,154 | ₩44,221 | ₩44,060 | ₩44,219 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,926 | ₩44,020 | ₩43,926 | ₩44,006 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩44,127 | ₩44,127 | ₩43,772 | ₩43,774 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,912 | ₩44,140 | ₩43,912 | ₩44,140 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,979 | ₩44,006 | ₩43,912 | ₩43,966 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,140 | ₩44,154 | ₩43,979 | ₩44,060 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,685 | ₩43,979 | ₩43,685 | ₩43,931 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,886 | ₩44,060 | ₩43,845 | ₩43,898 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩44,033 | ₩44,046 | ₩43,872 | ₩43,872 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,301 | ₩44,314 | ₩44,288 | ₩44,301 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,395 | ₩44,428 | ₩44,301 | ₩44,301 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,314 | ₩44,368 | ₩44,314 | ₩44,351 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩44,020 | ₩44,277 | ₩43,979 | ₩44,277 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,711 | ₩43,765 | ₩43,658 | ₩43,679 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩44,127 | ₩44,127 | ₩43,859 | ₩44,009 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,154 | ₩44,167 | ₩43,872 | ₩44,046 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩44,113 | ₩44,274 | ₩44,113 | ₩44,247 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩44,060 | ₩44,100 | ₩43,859 | ₩44,046 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,926 | ₩44,130 | ₩43,926 | ₩44,130 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,207 | ₩44,207 | ₩44,127 | ₩44,180 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,140 | ₩44,180 | ₩44,127 | ₩44,159 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩44,060 | ₩44,201 | ₩44,060 | ₩44,167 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,993 | ₩44,033 | ₩43,966 | ₩44,033 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩44,073 | ₩44,073 | ₩44,020 | ₩44,060 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,778 | ₩43,938 | ₩43,725 | ₩43,903 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,738 | ₩43,845 | ₩43,564 | ₩43,577 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,154 | ₩44,180 | ₩44,139 | ₩44,139 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,194 | ₩44,207 | ₩44,113 | ₩44,127 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩44,006 | ₩44,046 | ₩43,926 | ₩44,026 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,167 | ₩44,167 | ₩44,053 | ₩44,127 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,180 | ₩44,247 | ₩44,180 | ₩44,234 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩44,046 | ₩44,241 | ₩44,046 | ₩44,234 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩44,020 | ₩44,060 | ₩44,020 | ₩44,044 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩44,041 | ₩44,041 | ₩43,979 | ₩43,993 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩44,046 | ₩44,150 | ₩44,006 | ₩44,140 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,966 | ₩43,993 | ₩43,926 | ₩43,926 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,899 | ₩43,899 | ₩43,698 | ₩43,762 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,819 | ₩43,819 | ₩43,647 | ₩43,647 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,859 | ₩43,859 | ₩43,805 | ₩43,819 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,604 | ₩43,886 | ₩43,604 | ₩43,849 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,671 | ₩43,979 | ₩43,671 | ₩43,966 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩44,087 | ₩44,113 | ₩44,087 | ₩44,113 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,912 | ₩44,006 | ₩43,912 | ₩44,006 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,832 | ₩43,916 | ₩43,832 | ₩43,915 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,738 | ₩43,789 | ₩43,738 | ₩43,752 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,725 | ₩43,725 | ₩43,537 | ₩43,551 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,510 | ₩43,524 | ₩43,403 | ₩43,403 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,549 | ₩43,698 | ₩43,549 | ₩43,685 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,752 | ₩43,752 | ₩43,738 | ₩43,752 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,805 | ₩43,832 | ₩43,738 | ₩43,778 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,832 | ₩44,045 | ₩43,832 | ₩44,033 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,631 | ₩43,939 | ₩43,631 | ₩43,872 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,752 | ₩43,765 | ₩43,658 | ₩43,671 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,778 | ₩43,778 | ₩43,631 | ₩43,685 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,872 | ₩43,875 | ₩43,752 | ₩43,752 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,711 | ₩43,711 | ₩43,671 | ₩43,711 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,591 | ₩43,765 | ₩43,564 | ₩43,738 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,607 | ₩43,630 | ₩43,551 | ₩43,551 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,510 | ₩43,631 | ₩43,510 | ₩43,510 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,577 | ₩43,671 | ₩43,577 | ₩43,671 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,796 | ₩43,796 | ₩43,765 | ₩43,765 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,510 | ₩43,567 | ₩43,497 | ₩43,567 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,323 | ₩43,323 | ₩43,283 | ₩43,295 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,867 | ₩43,108 | ₩42,854 | ₩43,015 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,256 | ₩43,296 | ₩42,787 | ₩42,787 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩43,055 | ₩43,055 | ₩42,921 | ₩42,974 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,982 | ₩43,024 | ₩42,982 | ₩42,988 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,283 | ₩43,283 | ₩43,055 | ₩43,095 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,974 | ₩43,376 | ₩42,974 | ₩43,309 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,350 | ₩43,390 | ₩43,350 | ₩43,376 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,711 | ₩43,711 | ₩43,685 | ₩43,685 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,564 | ₩43,644 | ₩43,564 | ₩43,644 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,417 | ₩43,478 | ₩43,417 | ₩43,478 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩43,068 | ₩43,259 | ₩43,055 | ₩43,259 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,379 | ₩43,379 | ₩43,202 | ₩43,216 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,350 | ₩43,418 | ₩43,350 | ₩43,376 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,313 | ₩43,417 | ₩43,309 | ₩43,309 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,470 | ₩43,497 | ₩43,417 | ₩43,470 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,508 | ₩43,577 | ₩43,508 | ₩43,510 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,591 | ₩43,591 | ₩43,468 | ₩43,468 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,711 | ₩43,711 | ₩43,524 | ₩43,564 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,644 | ₩43,698 | ₩43,644 | ₩43,673 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,524 | ₩43,602 | ₩43,524 | ₩43,602 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,443 | ₩43,456 | ₩43,430 | ₩43,430 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,162 | ₩43,273 | ₩43,162 | ₩43,248 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,233 | ₩43,242 | ₩43,163 | ₩43,175 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,283 | ₩43,336 | ₩43,283 | ₩43,317 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,162 | ₩43,256 | ₩43,162 | ₩43,229 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,974 | ₩43,082 | ₩42,974 | ₩43,015 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,934 | ₩42,949 | ₩42,881 | ₩42,949 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,175 | ₩43,175 | ₩43,001 | ₩43,024 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩43,078 | ₩43,095 | ₩43,005 | ₩43,005 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,948 | ₩42,988 | ₩42,921 | ₩42,974 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩43,122 | ₩43,122 | ₩42,710 | ₩42,710 | -0.95% | 4.3천 |
|---|